We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.14 | 5.35 | 40 | 43.29 | 39.99 | 314920 | 41.88939032 | CS |
| 4 | 4.23 | 11.1580058032 | 37.91 | 43.29 | 36.97 | 388640 | 39.31285496 | CS |
| 12 | 6.71 | 18.9387524697 | 35.43 | 43.29 | 35.15 | 382848 | 39.57910886 | CS |
| 26 | 6 | 16.602102933 | 36.14 | 43.29 | 32.21 | 362955 | 37.69595159 | CS |
| 52 | 5.37 | 14.6042969812 | 36.77 | 43.29 | 32.21 | 370188 | 36.97432565 | CS |
| 156 | 12.45 | 41.9333108791 | 29.69 | 47.53 | 21.64 | 426936 | 33.47487567 | CS |
| 260 | 20.14 | 91.5454545455 | 22 | 47.53 | 19.1 | 416238 | 32.51792995 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721079000 | 41.77 | -0.25 | -0.59 | 42.38 | 43.29 | 41.52 | 289100 |
| 1720819800 | 42.02 | 0.05 | 0.12 | 42.3 | 42.3 | 41.43 | 294000 |
| 1720733400 | 41.97 | 0.06 | 0.14 | 42.23 | 42.46 | 41.83 | 382500 |
| 1720647000 | 41.91 | 0.13 | 0.31 | 41.86 | 42.52 | 41.64 | 245400 |
| 1720560540 | 41.78 | 1.35 | 3.34 | 40 | 42.05 | 39.99 | 363600 |
| 1720474200 | 40.43 | -0.05 | -0.12 | 40.09 | 40.62 | 40.09 | 165900 |
| 1720215000 | 40.48 | -0.02 | -0.05 | 40.15 | 40.74 | 40 | 279000 |
| 1720128540 | 40.5 | 0.83 | 2.09 | 40.28 | 40.84 | 39.9 | 463800 |
| 1720042200 | 39.67 | 1.3 | 3.39 | 38.35 | 39.74 | 38.35 | 343200 |
| 1719955800 | 38.37 | -0.48 | -1.24 | 38.31 | 39.16 | 38.31 | 273200 |
| 1719869400 | 38.85 | 0.25 | 0.65 | 38.98 | 39.51 | 38.44 | 906200 |
| 1719610200 | 38.6 | -0.35 | -0.90 | 39.3 | 39.3 | 38.52 | 474600 |
| 1719523800 | 38.95 | 1.18 | 3.12 | 38.19 | 39.37 | 37.61 | 897700 |
| 1719437400 | 37.77 | -0.1 | -0.26 | 37.89 | 37.95 | 37.3 | 356200 |
| 1719351000 | 37.87 | -0.28 | -0.73 | 38.34 | 38.34 | 37.6 | 297800 |
| 1719264600 | 38.15 | 0.65 | 1.73 | 37.56 | 38.42 | 37.23 | 371800 |
| 1719005400 | 37.5 | 0.3 | 0.81 | 37.43 | 37.65 | 36.97 | 261000 |
| 1718918940 | 37.2 | -0.3 | -0.80 | 37.63 | 38.14 | 37.11 | 299700 |
| 1718832540 | 37.5 | -0.25 | -0.66 | 37.8 | 37.8 | 37.25 | 476600 |
| 1718746200 | 37.75 | 0.13 | 0.35 | 37.91 | 37.91 | 37.19 | 331500 |
| 1718659800 | 37.62 | -0.06 | -0.16 | 37.87 | 38.21 | 37.13 | 421500 |
| 1718400600 | 37.68 | -0.32 | -0.84 | 37.73 | 38.11 | 37.5 | 313600 |
| 1718314200 | 38 | -0.3 | -0.78 | 38.33 | 38.55 | 37.64 | 347300 |
| 1718227800 | 38.3 | -0.8 | -2.05 | 39.39 | 39.6 | 38 | 405600 |
| 1718141400 | 39.1 | 0.45 | 1.16 | 38.37 | 39.3 | 38.37 | 221600 |
| 1718055000 | 38.65 | -0.71 | -1.80 | 39.34 | 39.42 | 38.44 | 331900 |
| 1717795800 | 39.36 | -0.63 | -1.58 | 39.95 | 40.44 | 39.3 | 357200 |
| 1717709400 | 39.99 | -0.39 | -0.97 | 40.2 | 40.6 | 39.71 | 299400 |
| 1717622940 | 40.38 | -0.84 | -2.04 | 41.3 | 41.3 | 40.25 | 276900 |
| 1717536600 | 41.22 | -0.13 | -0.31 | 41.38 | 41.38 | 40.56 | 237000 |
| 1717450200 | 41.35 | 0.66 | 1.62 | 40.74 | 41.8 | 39.88 | 477300 |
| 1717191000 | 40.69 | -0.24 | -0.59 | 40.96 | 41.14 | 40.29 | 269800 |
| 1717018140 | 40.93 | -0.27 | -0.66 | 41.06 | 41.56 | 40.34 | 214100 |
| 1716931740 | 41.2 | 0.95 | 2.36 | 41.3 | 42.39 | 40.73 | 420800 |
| 1716845340 | 40.25 | -0.15 | -0.37 | 40.41 | 40.58 | 39.56 | 195300 |
| 1716586200 | 40.4 | -0.36 | -0.88 | 40.65 | 41.03 | 40.14 | 272000 |
| 1716499800 | 40.76 | -0.45 | -1.09 | 41.15 | 41.47 | 40.26 | 388300 |
| 1716413340 | 41.21 | -0.14 | -0.34 | 41 | 41.59 | 40.78 | 419100 |
| 1716327000 | 41.35 | 0.18 | 0.44 | 41.17 | 41.38 | 40.53 | 241300 |
| 1716240600 | 41.17 | -0.57 | -1.37 | 41.56 | 41.83 | 40.61 | 359900 |
| 1715981400 | 41.74 | -0.16 | -0.38 | 41.89 | 42.54 | 41.64 | 1193700 |
| 1715895000 | 41.9 | 1.55 | 3.84 | 40.32 | 42.5 | 40.32 | 1200100 |
| 1715808600 | 40.35 | 0.58 | 1.46 | 39.71 | 40.35 | 39.6 | 243800 |
| 1715722200 | 39.77 | -0.2 | -0.50 | 39.39 | 40.39 | 39.39 | 235400 |
| 1715635800 | 39.97 | 0.69 | 1.76 | 39.36 | 39.97 | 39.1 | 170800 |
| 1715376600 | 39.28 | -0.18 | -0.46 | 39.37 | 39.83 | 39.06 | 199300 |
| 1715290140 | 39.46 | -0.59 | -1.47 | 40.04 | 40.04 | 38.83 | 639300 |
| 1715203800 | 40.05 | 0.15 | 0.38 | 39.85 | 40.12 | 39.4 | 228800 |
| 1715117400 | 39.9 | 0.76 | 1.94 | 39.09 | 39.9 | 38.91 | 209200 |
| 1715031000 | 39.14 | -1.21 | -3.00 | 40.59 | 41.07 | 38.9 | 519500 |
| 1714771800 | 40.35 | 1.25 | 3.20 | 39.69 | 40.35 | 39.6 | 180900 |
| 1714685400 | 39.1 | 0.45 | 1.16 | 39 | 39.69 | 38.27 | 402000 |
| 1714512600 | 38.65 | -0.05 | -0.13 | 38.4 | 38.93 | 38.31 | 336900 |
| 1714426200 | 38.7 | 0.85 | 2.25 | 37.85 | 38.86 | 37.83 | 375500 |
| 1714167000 | 37.85 | 0.99 | 2.69 | 36.76 | 38.19 | 36.76 | 559800 |
| 1714080540 | 36.86 | 0.88 | 2.45 | 36.04 | 36.86 | 35.15 | 577600 |
| 1713994200 | 35.98 | 0.19 | 0.53 | 35.97 | 36.09 | 35.49 | 411700 |
| 1713907800 | 35.79 | 0.12 | 0.34 | 35.43 | 35.79 | 35.17 | 278200 |
| 1713821340 | 35.67 | -0.33 | -0.92 | 36.2 | 36.2 | 35.53 | 168900 |
| 1713562200 | 36 | 0.1 | 0.28 | 35.86 | 36.34 | 35.79 | 173700 |
| 1713475800 | 35.9 | 0.24 | 0.67 | 35.61 | 36.02 | 35.36 | 141600 |
| 1713389400 | 35.66 | 0.12 | 0.34 | 35.94 | 36.19 | 35.5 | 175400 |
| 1713302940 | 35.54 | -0.31 | -0.86 | 35.38 | 36 | 35.04 | 259300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
